11,610$
0,35%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,70 | 11,76 | 11,49 | 11,60 | 0,26% | 2.848.461,00 |
| 02.05.2024 | 11,46 | 11,62 | 11,32 | 11,57 | 2,48% | 2.811.056,00 |
| 01.05.2024 | 11,35 | 11,45 | 11,15 | 11,29 | -1,31% | 3.336.029,00 |
| 30.04.2024 | 11,46 | 11,58 | 11,42 | 11,44 | -0,69% | 2.178.869,00 |
| 29.04.2024 | 11,52 | 11,62 | 11,38 | 11,52 | 0,52% | 4.705.906,00 |
| 26.04.2024 | 11,45 | 11,53 | 11,42 | 11,46 | 0,35% | 2.180.448,00 |
| 25.04.2024 | 11,62 | 11,70 | 11,35 | 11,42 | -2,39% | 2.853.112,00 |
| 24.04.2024 | 11,56 | 11,80 | 11,50 | 11,70 | 0,09% | 4.715.968,00 |
| 23.04.2024 | 11,30 | 11,81 | 11,30 | 11,69 | 3,63% | 5.355.930,00 |
| 22.04.2024 | 11,08 | 11,42 | 10,97 | 11,28 | 1,17% | 6.875.970,00 |
| 19.04.2024 | 10,93 | 11,17 | 10,90 | 11,15 | 1,00% | 6.151.852,00 |
| 18.04.2024 | 10,67 | 11,12 | 10,67 | 11,04 | 3,86% | 5.903.075,00 |
| 17.04.2024 | 10,91 | 10,95 | 10,61 | 10,63 | -1,85% | 4.465.942,00 |
| 16.04.2024 | 10,57 | 10,92 | 10,48 | 10,83 | 3,14% | 4.914.189,00 |
| 15.04.2024 | 10,66 | 10,75 | 10,44 | 10,50 | -0,10% | 4.331.702,00 |
| 12.04.2024 | 10,95 | 11,02 | 10,41 | 10,51 | -4,97% | 5.141.132,00 |
| 11.04.2024 | 11,16 | 11,20 | 10,92 | 11,06 | -0,81% | 2.823.353,00 |
| 10.04.2024 | 11,08 | 11,22 | 11,04 | 11,15 | -1,59% | 3.316.128,00 |
| 09.04.2024 | 11,28 | 11,34 | 11,13 | 11,33 | 1,61% | 3.439.545,00 |
| 08.04.2024 | 11,11 | 11,26 | 11,10 | 11,15 | 1,09% | 2.620.725,00 |
| 05.04.2024 | 11,00 | 11,08 | 10,92 | 11,03 | -0,27% | 3.818.507,00 |
| 04.04.2024 | 11,00 | 11,39 | 10,96 | 11,06 | 1,56% | 6.327.387,00 |
| 03.04.2024 | 11,38 | 11,38 | 10,84 | 10,89 | -6,28% | 7.288.990,00 |
| 02.04.2024 | 11,76 | 11,83 | 11,40 | 11,62 | -2,27% | 4.013.978,00 |
| 01.04.2024 | 11,88 | 11,91 | 11,61 | 11,89 | -0,59% | 2.706.850,00 |
| 28.03.2024 | 11,88 | 11,99 | 11,70 | 11,96 | 1,18% | 3.561.449,00 |
| 27.03.2024 | 11,73 | 11,85 | 11,56 | 11,82 | 1,46% | 3.921.726,00 |
| 26.03.2024 | 11,72 | 11,82 | 11,62 | 11,65 | 0,60% | 2.689.975,00 |
| 25.03.2024 | 11,76 | 11,88 | 11,57 | 11,58 | -1,70% | 1.945.409,00 |
| 22.03.2024 | 11,88 | 11,97 | 11,71 | 11,78 | -1,09% | 2.998.912,00 |
| 21.03.2024 | 12,10 | 12,31 | 11,90 | 11,91 | -1,08% | 2.647.774,00 |
| 20.03.2024 | 11,91 | 12,13 | 11,87 | 12,04 | 1,01% | 2.473.127,00 |
| 19.03.2024 | 12,03 | 12,15 | 11,84 | 11,92 | -1,41% | 3.245.706,00 |
| 18.03.2024 | 12,33 | 12,53 | 12,08 | 12,09 | -2,03% | 3.749.152,00 |
| 15.03.2024 | 12,21 | 12,44 | 12,18 | 12,34 | 0,08% | 5.256.441,00 |
| 14.03.2024 | 12,60 | 12,62 | 12,24 | 12,33 | -2,22% | 1.990.765,00 |
| 13.03.2024 | 12,61 | 12,80 | 12,58 | 12,61 | 0,00% | 1.822.169,00 |
| 12.03.2024 | 12,72 | 12,72 | 12,48 | 12,61 | -0,55% | 1.816.637,00 |
| 11.03.2024 | 12,62 | 12,77 | 12,57 | 12,68 | -0,39% | 2.778.999,00 |
| 08.03.2024 | 12,74 | 12,99 | 12,70 | 12,73 | 0,47% | 2.876.765,00 |
| 07.03.2024 | 12,81 | 12,89 | 12,63 | 12,67 | -0,63% | 2.902.346,00 |
| 06.03.2024 | 12,67 | 12,85 | 12,59 | 12,75 | 1,35% | 3.275.676,00 |
| 05.03.2024 | 12,33 | 12,82 | 12,33 | 12,58 | 0,88% | 2.848.955,00 |
| 04.03.2024 | 12,67 | 12,81 | 12,44 | 12,47 | -1,58% | 2.509.732,00 |
| 01.03.2024 | 12,53 | 12,69 | 12,29 | 12,67 | 0,88% | 3.748.608,00 |
| 29.02.2024 | 12,92 | 12,98 | 12,51 | 12,56 | -2,56% | 4.595.475,00 |
| 28.02.2024 | 13,13 | 13,21 | 12,84 | 12,89 | -2,79% | 3.815.082,00 |
| 27.02.2024 | 13,20 | 13,30 | 13,05 | 13,26 | 0,76% | 3.861.842,00 |
| 26.02.2024 | 13,11 | 13,29 | 13,08 | 13,16 | 0,46% | 4.136.954,00 |
| 23.02.2024 | 12,97 | 13,17 | 12,91 | 13,10 | 1,00% | 3.861.916,00 |
| 22.02.2024 | 13,04 | 13,15 | 12,87 | 12,97 | 2,61% | 5.513.496,00 |
| 21.02.2024 | 12,15 | 12,73 | 12,14 | 12,64 | 3,86% | 8.556.991,00 |
| 20.02.2024 | 11,85 | 12,21 | 11,81 | 12,17 | 2,27% | 5.248.018,00 |
| 16.02.2024 | 11,90 | 12,06 | 11,81 | 11,90 | -0,50% | 2.680.110,00 |
| 15.02.2024 | 11,72 | 11,98 | 11,70 | 11,96 | 2,93% | 3.971.767,00 |
| 14.02.2024 | 11,50 | 11,65 | 11,34 | 11,62 | 2,02% | 3.740.542,00 |
| 13.02.2024 | 11,50 | 11,62 | 11,37 | 11,39 | -3,72% | 4.439.678,00 |
| 12.02.2024 | 11,55 | 11,92 | 11,53 | 11,83 | 1,81% | 7.166.122,00 |
| 09.02.2024 | 11,98 | 12,03 | 11,46 | 11,62 | -2,19% | 7.567.165,00 |
| 08.02.2024 | 12,48 | 12,85 | 11,59 | 11,88 | -2,46% | 11.349.391,00 |
| 07.02.2024 | 12,32 | 12,35 | 12,01 | 12,18 | -0,73% | 7.419.814,00 |
| 06.02.2024 | 12,21 | 12,35 | 12,13 | 12,27 | 0,33% | 3.438.005,00 |
| 05.02.2024 | 12,40 | 12,47 | 12,04 | 12,23 | 1,07% | 3.517.902,00 |
| 02.02.2024 | 12,06 | 12,15 | 11,93 | 12,10 | -1,14% | 3.191.107,00 |
| 01.02.2024 | 12,19 | 12,37 | 12,03 | 12,24 | 1,32% | 3.115.107,00 |
| 31.01.2024 | 12,27 | 12,36 | 12,06 | 12,08 | -1,55% | 2.613.454,00 |
| 30.01.2024 | 12,27 | 12,34 | 12,19 | 12,27 | -0,73% | 2.461.535,00 |
| 29.01.2024 | 12,15 | 12,38 | 12,10 | 12,36 | 1,64% | 2.147.831,00 |
| 26.01.2024 | 12,15 | 12,32 | 12,14 | 12,16 | 1,08% | 2.350.520,00 |
| 25.01.2024 | 12,09 | 12,17 | 12,00 | 12,03 | 0,42% | 2.258.881,00 |
| 24.01.2024 | 12,43 | 12,53 | 11,97 | 11,98 | -2,68% | 4.010.726,00 |
| 23.01.2024 | 12,50 | 12,57 | 12,24 | 12,31 | -0,24% | 3.107.869,00 |
| 22.01.2024 | 12,17 | 12,36 | 12,11 | 12,34 | 1,98% | 2.662.844,00 |
| 19.01.2024 | 12,08 | 12,13 | 11,95 | 12,10 | 0,00% | 2.948.728,00 |
| 18.01.2024 | 12,15 | 12,18 | 11,83 | 12,10 | 0,33% | 2.862.306,00 |
| 17.01.2024 | 11,88 | 12,09 | 11,86 | 12,06 | 0,08% | 3.417.755,00 |
| 16.01.2024 | 12,11 | 12,22 | 11,94 | 12,05 | -1,55% | 3.665.666,00 |
| 12.01.2024 | 12,34 | 12,52 | 12,15 | 12,24 | -0,08% | 8.312.952,00 |
| 11.01.2024 | 12,21 | 12,30 | 11,94 | 12,25 | 0,41% | 2.822.656,00 |
| 10.01.2024 | 12,07 | 12,25 | 12,04 | 12,20 | 1,08% | 2.156.959,00 |
| 09.01.2024 | 11,87 | 12,14 | 11,85 | 12,07 | 0,84% | 2.905.690,00 |
| 08.01.2024 | 11,54 | 12,01 | 11,54 | 11,97 | 3,91% | 4.973.642,00 |
| 05.01.2024 | 11,42 | 11,67 | 11,39 | 11,52 | -0,17% | 5.515.547,00 |
| 04.01.2024 | 11,50 | 11,66 | 11,44 | 11,54 | -0,09% | 3.825.826,00 |
| 03.01.2024 | 12,08 | 12,10 | 11,52 | 11,55 | -5,48% | 4.633.848,00 |
| 02.01.2024 | 12,26 | 12,27 | 12,07 | 12,22 | -1,61% | 3.753.784,00 |
| 29.12.2023 | 12,46 | 12,54 | 12,40 | 12,42 | -0,80% | 2.466.899,00 |
| 28.12.2023 | 12,43 | 12,56 | 12,43 | 12,52 | 0,72% | 2.580.416,00 |
| 27.12.2023 | 12,49 | 12,51 | 12,37 | 12,43 | -0,32% | 2.865.878,00 |
| 26.12.2023 | 12,47 | 12,52 | 12,40 | 12,47 | 0,16% | 3.237.262,00 |
| 22.12.2023 | 12,47 | 12,54 | 12,37 | 12,45 | -0,24% | 2.284.918,00 |
| 21.12.2023 | 12,48 | 12,57 | 12,36 | 12,48 | 1,55% | 2.864.245,00 |
| 20.12.2023 | 12,57 | 12,61 | 12,28 | 12,29 | -2,92% | 4.531.755,00 |
| 19.12.2023 | 12,60 | 12,79 | 12,60 | 12,66 | 0,80% | 3.307.354,00 |
| 18.12.2023 | 12,56 | 12,67 | 12,48 | 12,56 | 0,32% | 3.170.790,00 |
| 15.12.2023 | 12,67 | 12,70 | 12,44 | 12,52 | -0,95% | 13.825.963,00 |
| 14.12.2023 | 12,14 | 12,74 | 12,14 | 12,64 | 3,69% | 9.037.043,00 |
| 13.12.2023 | 11,86 | 12,24 | 11,79 | 12,19 | 2,35% | 4.390.139,00 |
| 12.12.2023 | 11,80 | 11,97 | 11,78 | 11,91 | 1,10% | 8.694.925,00 |
| 11.12.2023 | 11,69 | 11,82 | 11,60 | 11,78 | 1,38% | 2.645.665,00 |